Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 26.70 | 26.70 | 26.41 | 26.46 | 133,271 | -0.15(-0.55%) |
Aug 29, 2013 | 26.64 | 26.70 | 26.52 | 26.61 | 141,592 | -0.04(-0.14%) |
Aug 28, 2013 | 26.56 | 26.77 | 26.40 | 26.64 | 157,214 | +0.05(+0.18%) |
Aug 27, 2013 | 26.75 | 26.85 | 26.59 | 26.59 | 248,564 | -0.40(-1.49%) |
Aug 26, 2013 | 27.08 | 27.17 | 26.99 | 27.00 | 214,322 | -0.13(-0.49%) |
Aug 23, 2013 | 27.06 | 27.14 | 26.90 | 27.13 | 154,851 | +0.21(+0.77%) |
Aug 22, 2013 | 26.78 | 26.96 | 26.74 | 26.92 | 184,173 | +0.18(+0.68%) |
Aug 21, 2013 | 26.87 | 27.02 | 26.66 | 26.74 | 210,418 | -0.19(-0.72%) |
Aug 20, 2013 | 26.78 | 27.03 | 26.77 | 26.94 | 134,840 | +0.11(+0.41%) |
Aug 19, 2013 | 27.24 | 27.24 | 26.83 | 26.83 | 371,959 | -0.34(-1.25%) |
Aug 16, 2013 | 27.32 | 27.32 | 27.14 | 27.17 | 143,240 | -0.09(-0.31%) |
Aug 15, 2013 | 27.29 | 27.29 | 27.03 | 27.25 | 168,267 | -0.22(-0.80%) |
Aug 14, 2013 | 27.49 | 27.54 | 27.46 | 27.47 | 192,338 | -0.02(-0.09%) |
Aug 13, 2013 | 27.53 | 27.56 | 27.33 | 27.49 | 169,592 | +0.01(+0.04%) |
Aug 12, 2013 | 27.43 | 27.53 | 27.40 | 27.48 | 141,420 | -0.06(-0.22%) |
Aug 09, 2013 | 27.47 | 27.59 | 27.41 | 27.54 | 134,832 | +0.04(+0.15%) |
Aug 08, 2013 | 27.45 | 27.54 | 27.33 | 27.50 | 136,741 | +0.29(+1.05%) |
Aug 07, 2013 | 27.09 | 27.23 | 27.04 | 27.22 | 116,110 | -0.02(-0.09%) |
Aug 06, 2013 | 27.39 | 27.40 | 27.15 | 27.24 | 224,058 | -0.17(-0.62%) |
Aug 05, 2013 | 27.40 | 27.41 | 27.32 | 27.41 | 148,545 | -0.01(-0.03%) |
Aug 02, 2013 | 27.22 | 27.42 | 27.12 | 27.42 | 120,822 | +0.20(+0.74%) |
Aug 01, 2013 | 27.29 | 27.31 | 26.96 | 27.22 | 600,208 | -0.13(-0.49%) |
Jul 31, 2013 | 27.34 | 27.53 | 27.24 | 27.35 | 161,035 | -0.07(-0.27%) |
Jul 30, 2013 | 27.39 | 27.47 | 27.31 | 27.42 | 143,993 | +0.07(+0.27%) |
Jul 29, 2013 | 27.32 | 27.37 | 27.25 | 27.35 | 197,078 | -0.15(-0.53%) |
Jul 26, 2013 | 27.40 | 27.49 | 27.29 | 27.49 | 118,925 | +0.06(+0.22%) |
Jul 25, 2013 | 27.22 | 27.45 | 27.14 | 27.43 | 211,178 | +0.17(+0.63%) |
Jul 24, 2013 | 27.53 | 27.53 | 27.13 | 27.26 | 195,369 | -0.26(-0.93%) |
Jul 23, 2013 | 27.46 | 27.56 | 27.41 | 27.52 | 239,124 | +0.11(+0.40%) |
Jul 22, 2013 | 27.31 | 27.42 | 27.26 | 27.41 | 217,988 | +0.22(+0.81%) |
Jul 19, 2013 | 27.24 | 27.26 | 27.07 | 27.19 | 129,673 | +0.10(+0.37%) |
Jul 18, 2013 | 27.06 | 27.13 | 27.01 | 27.09 | 194,008 | +0.02(+0.08%) |
Jul 17, 2013 | 27.07 | 27.14 | 27.00 | 27.07 | 153,788 | +0.07(+0.27%) |
Jul 16, 2013 | 27.01 | 27.03 | 26.90 | 27.00 | 235,371 | +0.02(+0.09%) |
Jul 15, 2013 | 26.89 | 26.98 | 26.80 | 26.97 | 163,624 | +0.21(+0.77%) |
Jul 12, 2013 | 26.91 | 26.91 | 26.69 | 26.77 | 219,398 | -0.13(-0.50%) |
Jul 11, 2013 | 26.81 | 26.94 | 26.66 | 26.90 | 420,408 | +0.57(+2.17%) |
Jul 10, 2013 | 26.35 | 26.46 | 26.28 | 26.33 | 256,231 | +0.05(+0.19%) |
Jul 09, 2013 | 26.44 | 26.29 | 26.11 | 26.28 | 293,088 | +0.34(+1.31%) |
Jul 08, 2013 | 25.89 | 26.01 | 25.84 | 25.94 | 295,046 | +0.23(+0.90%) |
Jul 05, 2013 | 26.02 | 26.02 | 25.46 | 25.71 | 224,988 | -0.09(-0.33%) |
Jul 03, 2013 | 25.80 | 25.90 | 25.67 | 25.79 | 73,217 | -0.12(-0.45%) |
Jul 02, 2013 | 25.99 | 26.10 | 25.77 | 25.91 | 188,845 | -0.07(-0.26%) |
Jul 01, 2013 | 26.05 | 26.13 | 25.95 | 25.97 | 244,388 | -0.07(-0.28%) |
Jun 28, 2013 | 26.11 | 26.19 | 25.96 | 26.05 | 216,098 | +0.13(+0.52%) |
Jun 26, 2013 | 25.90 | 25.97 | 25.78 | 25.91 | 506,587 | +0.35(+1.38%) |
Jun 25, 2013 | 25.39 | 25.61 | 25.28 | 25.56 | 300,632 | +0.50(+2.00%) |
Jun 24, 2013 | 25.06 | 25.28 | 24.77 | 25.06 | 449,382 | -0.38(-1.48%) |
Jun 21, 2013 | 25.45 | 25.55 | 25.13 | 25.44 | 275,196 | +0.09(+0.34%) |
Jun 20, 2013 | 25.83 | 25.85 | 25.27 | 25.35 | 808,777 | -0.94(-3.56%) |
Jun 19, 2013 | 26.89 | 26.89 | 26.27 | 26.29 | 309,820 | -0.50(-1.86%) |
Jun 18, 2013 | 26.64 | 26.87 | 26.64 | 26.79 | 260,055 | -0.01(-0.05%) |
Jun 17, 2013 | 26.89 | 26.98 | 26.62 | 26.80 | 415,288 | +0.16(+0.59%) |
Jun 14, 2013 | 26.62 | 26.85 | 26.56 | 26.64 | 264,329 | -0.11(-0.41%) |
Jun 13, 2013 | 26.24 | 26.78 | 26.21 | 26.75 | 498,769 | +0.52(+1.99%) |
Jun 12, 2013 | 26.59 | 26.59 | 26.19 | 26.23 | 203,310 | -0.09(-0.32%) |
Jun 11, 2013 | 26.31 | 26.42 | 26.17 | 26.31 | 240,506 | -0.29(-1.10%) |
Jun 10, 2013 | 26.72 | 26.75 | 26.56 | 26.61 | 293,009 | -0.13(-0.50%) |
Jun 07, 2013 | 26.73 | 26.81 | 26.58 | 26.74 | 418,316 | +0.04(+0.14%) |
Jun 06, 2013 | 26.44 | 26.70 | 26.38 | 26.70 | 257,446 | +0.23(+0.85%) |
Jun 05, 2013 | 26.85 | 26.89 | 26.42 | 26.48 | 620,612 | -0.55(-2.05%) |
Jun 04, 2013 | 27.09 | 27.21 | 26.91 | 27.03 | 303,172 | -0.12(-0.45%) |